124,170€
2,13%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 125,78 | 127,71 | 123,66 | 124,23 | 2,18% | - |
| 05.02.2025 | 121,74 | 121,74 | 121,58 | 121,58 | -0,23% | 5,00 |
| 04.02.2025 | 124,00 | 124,00 | 121,86 | 121,86 | -0,93% | 185,00 |
| 03.02.2025 | 126,00 | 126,00 | 123,00 | 123,00 | -2,09% | 13,00 |
| 31.01.2025 | 125,62 | 125,62 | 125,62 | 125,62 | 0,34% | 80,00 |
| 30.01.2025 | 123,94 | 125,20 | 123,36 | 125,20 | 1,20% | 41,00 |
| 29.01.2025 | 121,20 | 123,76 | 121,20 | 123,72 | 6,31% | 54,00 |
| 28.01.2025 | 116,38 | 116,38 | 116,38 | 116,38 | 0,50% | 7,00 |
| 27.01.2025 | 115,94 | 116,32 | 114,82 | 115,80 | -1,06% | 315,00 |
| 24.01.2025 | 120,02 | 121,50 | 117,04 | 117,04 | -1,38% | 103,00 |
| 23.01.2025 | 119,40 | 119,60 | 114,92 | 118,68 | -0,55% | 108,00 |
| 22.01.2025 | 119,18 | 119,34 | 118,92 | 119,34 | -1,29% | 109,00 |
| 21.01.2025 | 122,78 | 122,78 | 120,90 | 120,90 | -1,39% | 110,00 |
| 20.01.2025 | 121,46 | 122,60 | 121,46 | 122,60 | 0,64% | 12,00 |
| 16.01.2025 | 121,04 | 121,82 | 121,04 | 121,82 | 0,15% | 2,00 |
| 15.01.2025 | 120,56 | 121,64 | 120,56 | 121,64 | 1,13% | 16,00 |
| 14.01.2025 | 121,12 | 121,12 | 120,28 | 120,28 | -0,60% | 36,00 |
| 13.01.2025 | 112,86 | 121,30 | 112,86 | 121,00 | 6,53% | 385,00 |
| 10.01.2025 | 113,58 | 113,58 | 113,58 | 113,58 | 0,05% | 3,00 |
| 09.01.2025 | 113,52 | 113,52 | 113,52 | 113,52 | 1,27% | 27,00 |
| 08.01.2025 | 115,60 | 115,60 | 112,10 | 112,10 | -3,71% | 15,00 |
| 07.01.2025 | 114,46 | 116,42 | 114,46 | 116,42 | 2,21% | 5,00 |
| 06.01.2025 | 109,52 | 113,90 | 109,52 | 113,90 | 5,46% | 224,00 |
| 03.01.2025 | 111,50 | 111,50 | 108,00 | 108,00 | -1,82% | 306,00 |
| 02.01.2025 | 110,38 | 112,14 | 109,94 | 110,00 | -0,90% | 43,00 |
| 30.12.2024 | 111,34 | 111,34 | 110,10 | 111,00 | -0,34% | 121,00 |
| 27.12.2024 | 111,84 | 113,20 | 111,38 | 111,38 | 0,43% | 8,00 |
| 23.12.2024 | 111,72 | 111,72 | 110,38 | 110,90 | -0,65% | 157,00 |
| 20.12.2024 | 110,04 | 111,62 | 109,38 | 111,62 | 0,40% | 160,00 |
| 19.12.2024 | 111,92 | 112,10 | 111,02 | 111,18 | -2,78% | 170,00 |
| 18.12.2024 | 113,58 | 114,36 | 112,62 | 114,36 | 1,06% | 170,00 |
| 17.12.2024 | 115,04 | 115,04 | 112,34 | 113,16 | -2,25% | 134,00 |
| 16.12.2024 | 117,00 | 117,50 | 115,34 | 115,76 | -2,06% | 200,00 |
| 13.12.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -3,00% | 30,00 |
| 12.12.2024 | 127,30 | 127,30 | 121,86 | 121,86 | -5,36% | 498,00 |
| 10.12.2024 | 128,76 | 128,76 | 128,76 | 128,76 | -1,93% | 60,00 |
| 09.12.2024 | 130,74 | 131,86 | 130,34 | 131,30 | 0,78% | 176,00 |
| 06.12.2024 | 130,42 | 131,68 | 130,00 | 130,28 | -0,55% | 15,00 |
| 05.12.2024 | 134,30 | 134,30 | 131,00 | 131,00 | -4,09% | 214,00 |
| 04.12.2024 | 137,62 | 137,62 | 136,58 | 136,58 | -1,41% | 52,00 |
| 03.12.2024 | 138,02 | 138,56 | 138,02 | 138,54 | 0,38% | 4,00 |
| 02.12.2024 | 138,68 | 139,14 | 138,02 | 138,02 | 1,75% | 47,00 |
| 29.11.2024 | 135,64 | 135,64 | 135,64 | 135,64 | -0,18% | 29,00 |
| 28.11.2024 | 137,12 | 137,12 | 135,88 | 135,88 | 0,04% | 34,00 |
| 27.11.2024 | 135,82 | 135,82 | 135,82 | 135,82 | -1,31% | 42,00 |
| 26.11.2024 | 139,02 | 139,02 | 137,62 | 137,62 | -0,94% | 166,00 |
| 25.11.2024 | 137,08 | 138,92 | 137,08 | 138,92 | 1,00% | 147,00 |
| 22.11.2024 | 138,14 | 140,00 | 137,54 | 137,54 | -1,63% | 123,00 |
| 21.11.2024 | 137,10 | 139,82 | 137,10 | 139,82 | 4,02% | 102,00 |
| 20.11.2024 | 133,72 | 134,42 | 133,72 | 134,42 | 1,45% | 33,00 |
| 18.11.2024 | 131,20 | 132,80 | 131,20 | 132,50 | -0,14% | 174,00 |
| 15.11.2024 | 129,22 | 133,44 | 129,14 | 132,68 | -0,32% | 188,00 |
| 14.11.2024 | 135,00 | 135,00 | 133,10 | 133,10 | -2,42% | 102,00 |
| 13.11.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 0,00% | 11,00 |
| 12.11.2024 | 138,28 | 139,72 | 136,40 | 136,40 | -1,71% | 19,00 |
| 11.11.2024 | 140,16 | 143,00 | 138,72 | 138,78 | 1,74% | 642,00 |
| 08.11.2024 | 137,96 | 137,96 | 136,40 | 136,40 | -0,70% | 128,00 |
| 07.11.2024 | 143,08 | 146,00 | 137,36 | 137,36 | -4,58% | 552,00 |
| 06.11.2024 | 129,90 | 144,70 | 129,48 | 143,96 | 15,80% | 367,00 |
| 05.11.2024 | 123,32 | 124,32 | 123,32 | 124,32 | 1,11% | 61,00 |
| 04.11.2024 | 121,94 | 122,96 | 121,94 | 122,96 | 1,35% | 1.251,00 |
| 01.11.2024 | 120,96 | 121,32 | 120,96 | 121,32 | -2,41% | 3,00 |
| 30.10.2024 | 125,06 | 125,58 | 124,06 | 124,32 | -0,24% | 90,00 |
| 29.10.2024 | 124,64 | 124,64 | 124,62 | 124,62 | -0,81% | 126,00 |
| 28.10.2024 | 120,94 | 125,64 | 120,94 | 125,64 | 5,62% | 238,00 |
| 24.10.2024 | 119,32 | 119,70 | 118,96 | 118,96 | -3,44% | 77,00 |
| 23.10.2024 | 122,44 | 123,20 | 122,22 | 123,20 | 0,88% | 95,00 |
| 22.10.2024 | 122,12 | 122,12 | 122,12 | 122,12 | -1,09% | 44,00 |
| 21.10.2024 | 126,32 | 126,38 | 123,46 | 123,46 | -1,89% | 16,00 |
| 18.10.2024 | 125,08 | 126,54 | 125,08 | 125,84 | -0,03% | 89,00 |
| 17.10.2024 | 123,30 | 125,88 | 123,30 | 125,88 | 6,17% | 105,00 |
| 16.10.2024 | 118,56 | 118,56 | 118,56 | 118,56 | -0,62% | 9,00 |
| 15.10.2024 | 120,28 | 120,28 | 118,70 | 119,30 | 0,93% | 29,00 |
| 14.10.2024 | 118,52 | 118,52 | 118,20 | 118,20 | -0,86% | 128,00 |
| 11.10.2024 | 118,02 | 119,22 | 118,02 | 119,22 | 0,73% | 88,00 |
| 10.10.2024 | 118,14 | 118,36 | 118,14 | 118,36 | 1,82% | 121,00 |
| 09.10.2024 | 114,94 | 116,24 | 114,94 | 116,24 | 0,54% | 132,00 |
| 08.10.2024 | 118,98 | 118,98 | 115,62 | 115,62 | -0,91% | 327,00 |
| 07.10.2024 | 117,14 | 117,14 | 116,68 | 116,68 | 0,45% | 56,00 |
| 02.10.2024 | 116,90 | 117,26 | 116,16 | 116,16 | -0,33% | 112,00 |
| 01.10.2024 | 113,70 | 116,54 | 113,70 | 116,54 | 3,55% | 181,00 |
| 30.09.2024 | 112,78 | 112,78 | 112,54 | 112,54 | -1,11% | 175,00 |
| 27.09.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 1,73% | 3,00 |
| 26.09.2024 | 111,68 | 113,16 | 111,68 | 111,86 | 0,23% | 61,00 |
| 25.09.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,85% | 66,00 |
| 24.09.2024 | 108,24 | 112,56 | 108,24 | 112,56 | 4,67% | 267,00 |
| 23.09.2024 | 108,18 | 108,38 | 107,12 | 107,54 | 1,78% | 23,00 |
| 20.09.2024 | 105,66 | 105,88 | 105,66 | 105,66 | 2,92% | 3,00 |
| 18.09.2024 | 102,66 | 102,66 | 102,66 | 102,66 | -1,08% | 29,00 |
| 17.09.2024 | 98,01 | 103,78 | 98,01 | 103,78 | 3,00% | 114,00 |
| 16.09.2024 | 101,98 | 101,98 | 100,76 | 100,76 | -1,04% | 3,00 |
| 13.09.2024 | 101,82 | 101,82 | 101,82 | 101,82 | 6,21% | 10,00 |
| 11.09.2024 | 96,00 | 96,00 | 95,87 | 95,87 | -3,85% | 110,00 |
| 10.09.2024 | 99,71 | 99,71 | 99,71 | 99,71 | -1,82% | 1,00 |
| 09.09.2024 | 101,56 | 102,40 | 101,56 | 101,56 | -1,82% | 76,00 |
| 04.09.2024 | 103,44 | 103,44 | 103,44 | 103,44 | -3,74% | 4,00 |
| 03.09.2024 | 107,46 | 107,46 | 107,46 | 107,46 | -0,90% | 1,00 |
| 02.09.2024 | 108,30 | 108,44 | 107,30 | 108,44 | 0,39% | 20,00 |
| 30.08.2024 | 107,50 | 108,02 | 107,50 | 108,02 | -1,48% | 10,00 |
| 28.08.2024 | 109,64 | 109,64 | 109,64 | 109,64 | 0,40% | 5,00 |